AbbVie Inc. (ABBV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
116.30-2.57 (-2.16%)
At close: 4:02PM EDT
Callsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210806C00090000 | 2021-07-19 2:42PM EDT | 90.00 | 24.60 | 25.75 | 27.30 | 0.00 | - | - | 1 | 112.70% |
| ABBV210806C00095000 | 2021-07-29 3:50PM EDT | 95.00 | 23.85 | 21.05 | 21.95 | 0.00 | - | 2 | 5 | 90.43% |
| ABBV210806C00100000 | 2021-07-19 12:59PM EDT | 100.00 | 14.45 | 16.05 | 17.05 | 0.00 | - | - | 3 | 74.41% |
| ABBV210806C00102000 | 2021-07-19 1:03PM EDT | 102.00 | 12.50 | 13.70 | 15.20 | 0.00 | - | - | 1 | 59.96% |
| ABBV210806C00103000 | 2021-07-20 11:44AM EDT | 103.00 | 13.90 | 13.05 | 14.20 | 0.00 | - | 7 | 6 | 66.50% |
| ABBV210806C00104000 | 2021-07-22 3:38PM EDT | 104.00 | 13.70 | 11.95 | 12.95 | 0.00 | - | 1 | 2 | 52.54% |
| ABBV210806C00105000 | 2021-07-28 11:08AM EDT | 105.00 | 12.30 | 10.75 | 12.10 | -1.00 | -7.52% | 10 | 20 | 75.49% |
| ABBV210806C00106000 | 2021-07-19 3:39PM EDT | 106.00 | 9.70 | 9.75 | 10.95 | 0.00 | - | 3 | 3 | 66.02% |
| ABBV210806C00107000 | 2021-07-22 11:47AM EDT | 107.00 | 10.75 | 9.00 | 10.05 | 0.00 | - | - | 1 | 64.31% |
| ABBV210806C00108000 | 2021-07-22 11:49AM EDT | 108.00 | 9.80 | 8.10 | 8.85 | 0.00 | - | - | 3 | 53.52% |
| ABBV210806C00109000 | 2021-07-22 11:45AM EDT | 109.00 | 8.80 | 7.00 | 8.05 | 0.00 | - | 2 | 13 | 54.49% |
| ABBV210806C00110000 | 2021-07-30 10:04AM EDT | 110.00 | 7.14 | 6.10 | 7.15 | -0.49 | -6.42% | 2 | 21 | 51.95% |
| ABBV210806C00111000 | 2021-07-21 2:06PM EDT | 111.00 | 6.35 | 4.85 | 6.40 | -0.32 | -4.80% | 1 | 4 | 52.39% |
| ABBV210806C00112000 | 2021-07-23 3:52PM EDT | 112.00 | 6.85 | 4.30 | 4.75 | 0.00 | - | 2 | 5 | 31.89% |
| ABBV210806C00113000 | 2021-07-19 11:20AM EDT | 113.00 | 3.65 | 3.40 | 3.95 | 0.00 | - | 1 | 41 | 31.54% |
| ABBV210806C00114000 | 2021-07-30 3:39PM EDT | 114.00 | 3.00 | 2.59 | 2.75 | -2.38 | -44.24% | 98 | 570 | 21.83% |
| ABBV210806C00115000 | 2021-07-30 3:47PM EDT | 115.00 | 2.07 | 1.91 | 2.00 | -2.38 | -53.48% | 114 | 82 | 21.02% |
| ABBV210806C00116000 | 2021-07-30 3:51PM EDT | 116.00 | 1.27 | 1.22 | 1.41 | -2.08 | -62.09% | 151 | 222 | 21.12% |
| ABBV210806C00117000 | 2021-07-30 3:56PM EDT | 117.00 | 0.82 | 0.77 | 0.90 | -2.16 | -72.48% | 314 | 154 | 20.41% |
| ABBV210806C00118000 | 2021-07-30 3:57PM EDT | 118.00 | 0.49 | 0.43 | 0.53 | -1.73 | -77.93% | 693 | 383 | 19.90% |
| ABBV210806C00119000 | 2021-07-30 3:59PM EDT | 119.00 | 0.26 | 0.26 | 0.29 | -1.44 | -84.71% | 460 | 283 | 19.63% |
| ABBV210806C00120000 | 2021-07-30 3:58PM EDT | 120.00 | 0.14 | 0.12 | 0.16 | -1.12 | -88.89% | 750 | 829 | 19.92% |
| ABBV210806C00121000 | 2021-07-30 3:52PM EDT | 121.00 | 0.08 | 0.06 | 0.10 | -0.77 | -90.59% | 216 | 319 | 21.00% |
| ABBV210806C00122000 | 2021-07-30 3:56PM EDT | 122.00 | 0.04 | 0.04 | 0.10 | -0.54 | -93.10% | 218 | 638 | 24.32% |
| ABBV210806C00123000 | 2021-07-30 3:10PM EDT | 123.00 | 0.05 | 0.00 | 0.10 | -0.34 | -87.18% | 93 | 148 | 27.44% |
| ABBV210806C00124000 | 2021-07-29 3:59PM EDT | 124.00 | 0.03 | 0.00 | 0.28 | -0.24 | -88.89% | 1 | 125 | 38.87% |
| ABBV210806C00125000 | 2021-07-30 2:28PM EDT | 125.00 | 0.03 | 0.01 | 0.05 | -0.14 | -82.35% | 56 | 121 | 29.49% |
| ABBV210806C00126000 | 2021-07-29 3:29PM EDT | 126.00 | 0.12 | 0.00 | 2.14 | 0.00 | - | 8 | 55 | 69.14% |
| ABBV210806C00127000 | 2021-07-30 9:30AM EDT | 127.00 | 0.07 | 0.00 | 0.11 | +0.03 | +75.00% | 1 | 106 | 40.04% |
| ABBV210806C00130000 | 2021-07-20 9:58AM EDT | 130.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 51.95% |
Putsfor6 August 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV210806P00085000 | 2021-07-30 2:33PM EDT | 85.00 | 0.02 | 0.00 | 0.23 | -0.15 | -88.24% | 2 | 7 | 119.53% |
| ABBV210806P00090000 | 2021-07-28 12:09PM EDT | 90.00 | 0.06 | 0.00 | 2.14 | 0.00 | - | 5 | 18 | 160.45% |
| ABBV210806P00095000 | 2021-07-28 12:10PM EDT | 95.00 | 0.06 | 0.00 | 0.26 | 0.00 | - | 10 | 39 | 83.79% |
| ABBV210806P00100000 | 2021-07-30 1:56PM EDT | 100.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 16 | 98 | 55.08% |
| ABBV210806P00102000 | 2021-07-28 12:08PM EDT | 102.00 | 0.11 | 0.04 | 0.56 | 0.00 | - | 1 | 4 | 69.34% |
| ABBV210806P00103000 | 2021-07-27 11:55AM EDT | 103.00 | 0.14 | 0.04 | 2.19 | 0.00 | - | 1 | 24 | 94.97% |
| ABBV210806P00104000 | 2021-07-26 2:24PM EDT | 104.00 | 0.19 | 0.04 | 2.19 | 0.00 | - | 2 | 15 | 89.84% |
| ABBV210806P00105000 | 2021-07-26 2:25PM EDT | 105.00 | 0.19 | 0.04 | 0.35 | 0.00 | - | 4 | 66 | 51.76% |
| ABBV210806P00106000 | 2021-07-30 3:53PM EDT | 106.00 | 0.09 | 0.07 | 0.15 | -0.08 | -47.06% | 5 | 1,134 | 45.22% |
| ABBV210806P00107000 | 2021-07-28 11:12AM EDT | 107.00 | 0.14 | 0.05 | 0.19 | -0.03 | -17.65% | 1 | 143 | 43.75% |
| ABBV210806P00108000 | 2021-07-28 3:51PM EDT | 108.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 2 | 36 | 42.73% |
| ABBV210806P00109000 | 2021-07-30 3:34PM EDT | 109.00 | 0.10 | 0.09 | 0.12 | -0.08 | -44.44% | 5 | 99 | 32.42% |
| ABBV210806P00110000 | 2021-07-30 3:40PM EDT | 110.00 | 0.11 | 0.11 | 0.16 | -0.07 | -38.89% | 36 | 602 | 30.76% |
| ABBV210806P00111000 | 2021-07-30 3:03PM EDT | 111.00 | 0.13 | 0.14 | 0.18 | -0.06 | -31.58% | 89 | 88 | 27.74% |
| ABBV210806P00112000 | 2021-07-30 3:39PM EDT | 112.00 | 0.18 | 0.19 | 0.23 | -0.06 | -25.00% | 29 | 128 | 25.49% |
| ABBV210806P00113000 | 2021-07-30 3:34PM EDT | 113.00 | 0.32 | 0.27 | 0.32 | +0.02 | +6.67% | 27 | 68 | 23.68% |
| ABBV210806P00114000 | 2021-07-30 3:59PM EDT | 114.00 | 0.45 | 0.41 | 0.46 | +0.07 | +18.42% | 183 | 214 | 22.07% |
| ABBV210806P00115000 | 2021-07-30 3:59PM EDT | 115.00 | 0.66 | 0.63 | 0.72 | +0.15 | +29.41% | 252 | 241 | 21.39% |
| ABBV210806P00116000 | 2021-07-30 3:55PM EDT | 116.00 | 1.08 | 0.96 | 1.10 | +0.34 | +45.95% | 419 | 311 | 20.95% |
| ABBV210806P00117000 | 2021-07-30 3:41PM EDT | 117.00 | 1.53 | 1.46 | 1.62 | +0.53 | +53.00% | 334 | 330 | 20.75% |
| ABBV210806P00118000 | 2021-07-30 3:45PM EDT | 118.00 | 2.13 | 2.00 | 2.30 | +0.80 | +60.15% | 201 | 91 | 21.24% |
| ABBV210806P00119000 | 2021-07-30 11:43AM EDT | 119.00 | 2.42 | 2.67 | 3.30 | +0.67 | +38.29% | 61 | 77 | 26.61% |
| ABBV210806P00120000 | 2021-07-30 2:49PM EDT | 120.00 | 3.09 | 3.60 | 4.10 | +0.82 | +36.12% | 12 | 13 | 26.81% |
| ABBV210806P00121000 | 2021-07-29 3:58PM EDT | 121.00 | 2.88 | 4.60 | 4.95 | 0.00 | - | 352 | 353 | 26.76% |
| ABBV210806P00122000 | 2021-07-30 10:50AM EDT | 122.00 | 5.27 | 5.50 | 5.95 | +1.69 | +47.21% | 352 | 353 | 30.57% |
| ABBV210806P00125000 | 2021-07-29 3:48PM EDT | 125.00 | 6.22 | 8.00 | 9.30 | 0.00 | - | 1 | 1 | 52.83% |
© 2021 Verizon Media. All rights reserved.
